3439 (株)三ツ知の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-29	1,374	1,374	1,374	1,374	500	687
2016-12-27	1,314	1,382	1,314	1,380	3,700	690
2016-12-26	1,358	1,358	1,357	1,357	1,100	678.50
2016-12-22	1,365	1,365	1,358	1,358	700	679
2016-12-21	1,382	1,382	1,379	1,379	400	689.50
2016-12-20	1,388	1,388	1,382	1,382	1,200	691
2016-12-19	1,358	1,384	1,358	1,358	16,000	679
2016-12-16	1,386	1,386	1,358	1,358	800	679
2016-12-15	1,386	1,386	1,386	1,386	100	693
2016-12-14	1,398	1,398	1,355	1,386	17,300	693
2016-12-13	1,371	1,398	1,370	1,398	900	699
2016-12-12	1,352	1,399	1,352	1,399	400	699.50
2016-12-09	1,352	1,352	1,352	1,352	100	676
2016-12-08	1,340	1,386	1,340	1,358	4,100	679
2016-12-07	1,385	1,400	1,385	1,400	900	700
2016-12-06	1,332	1,360	1,332	1,360	1,200	680
2016-12-05	1,339	1,353	1,339	1,353	500	676.50
2016-12-02	1,310	1,399	1,310	1,398	17,400	699
2016-12-01	1,310	1,434	1,310	1,429	8,000	714.50
2016-11-30	1,272	1,300	1,272	1,300	4,000	650
2016-11-29	1,251	1,265	1,251	1,265	2,000	632.50
2016-11-28	1,279	1,281	1,279	1,281	600	640.50
2016-11-25	1,280	1,280	1,258	1,258	300	629
2016-11-24	1,275	1,285	1,275	1,280	1,200	640
2016-11-22	1,260	1,260	1,260	1,260	100	630
2016-11-21	1,261	1,261	1,260	1,260	1,600	630
2016-11-18	1,294	1,294	1,260	1,261	2,400	630.50
2016-11-17	1,253	1,253	1,253	1,253	100	626.50
2016-11-16	1,253	1,253	1,253	1,253	200	626.50
2016-11-15	1,253	1,253	1,253	1,253	100	626.50
2016-11-14	1,265	1,269	1,250	1,253	1,300	626.50
2016-11-11	1,265	1,265	1,265	1,265	500	632.50
2016-11-10	1,280	1,280	1,231	1,246	1,100	623
2016-11-09	1,250	1,277	1,213	1,213	2,100	606.50
2016-11-08	1,280	1,280	1,210	1,210	1,000	605
2016-11-07	1,280	1,280	1,280	1,280	300	640
2016-11-04	1,282	1,282	1,282	1,282	400	641
2016-11-02	1,283	1,283	1,283	1,283	500	641.50
2016-11-01	1,282	1,283	1,282	1,283	200	641.50
2016-10-31	1,300	1,300	1,300	1,300	200	650
2016-10-28	1,299	1,300	1,299	1,300	2,100	650
2016-10-27	1,286	1,286	1,285	1,285	300	642.50
2016-10-26	1,282	1,286	1,282	1,286	700	643
2016-10-25	1,300	1,300	1,300	1,300	2,200	650
2016-10-24	1,300	1,301	1,300	1,301	400	650.50
2016-10-20	1,303	1,303	1,300	1,300	700	650
2016-10-19	1,305	1,305	1,305	1,305	600	652.50
2016-10-17	1,333	1,333	1,303	1,303	1,100	651.50
2016-10-13	1,337	1,337	1,337	1,337	200	668.50
2016-10-12	1,288	1,291	1,288	1,291	400	645.50
2016-10-11	1,273	1,291	1,273	1,291	700	645.50
2016-10-07	1,329	1,329	1,275	1,280	2,800	640
2016-10-06	1,319	1,329	1,319	1,329	700	664.50
2016-10-04	1,250	1,260	1,250	1,260	700	630
2016-10-03	1,252	1,252	1,252	1,252	100	626
2016-09-30	1,255	1,255	1,255	1,255	100	627.50
2016-09-29	1,254	1,254	1,254	1,254	500	627
2016-09-27	1,250	1,275	1,250	1,251	500	625.50
2016-09-26	1,270	1,281	1,270	1,280	300	640
2016-09-23	1,315	1,315	1,300	1,300	500	650
2016-09-21	1,315	1,315	1,315	1,315	500	657.50
2016-09-20	1,320	1,320	1,300	1,320	400	660
2016-09-16	1,320	1,320	1,320	1,320	200	660
2016-09-15	1,310	1,320	1,310	1,320	700	660
2016-09-14	1,312	1,312	1,311	1,311	200	655.50
2016-09-12	1,311	1,311	1,311	1,311	100	655.50
2016-09-09	1,311	1,329	1,311	1,329	600	664.50
2016-09-08	1,311	1,311	1,311	1,311	100	655.50
2016-09-07	1,329	1,329	1,329	1,329	400	664.50
2016-09-06	1,333	1,333	1,329	1,329	200	664.50
2016-09-05	1,310	1,334	1,310	1,334	200	667
2016-09-02	1,325	1,325	1,325	1,325	300	662.50
2016-09-01	1,325	1,325	1,300	1,300	600	650
2016-08-31	1,339	1,339	1,330	1,330	300	665
2016-08-30	1,321	1,330	1,321	1,328	800	664
2016-08-29	1,297	1,330	1,297	1,330	400	665
2016-08-26	1,256	1,300	1,256	1,290	800	645
2016-08-25	1,250	1,255	1,250	1,255	600	627.50
2016-08-23	1,229	1,229	1,225	1,225	600	612.50
2016-08-22	1,230	1,230	1,230	1,230	300	615
2016-08-19	1,248	1,249	1,230	1,230	1,200	615
2016-08-18	1,241	1,241	1,220	1,225	900	612.50
2016-08-17	1,250	1,250	1,243	1,248	1,500	624
2016-08-16	1,238	1,250	1,238	1,238	1,100	619
2016-08-15	1,238	1,238	1,238	1,238	100	619
2016-08-12	1,214	1,238	1,211	1,238	2,000	619
2016-08-10	1,240	1,248	1,210	1,210	2,300	605
2016-08-09	1,270	1,270	1,270	1,270	400	635
2016-08-08	1,290	1,290	1,260	1,260	3,000	630
2016-08-05	1,262	1,266	1,262	1,266	900	633
2016-08-04	1,272	1,272	1,260	1,265	900	632.50
2016-08-03	1,330	1,330	1,284	1,285	4,700	642.50
2016-08-02	1,405	1,405	1,360	1,360	5,900	680
2016-08-01	1,402	1,420	1,393	1,420	12,600	710
2016-07-29	1,560	1,560	1,560	1,560	100	780
2016-07-28	1,550	1,550	1,550	1,550	100	775
2016-07-27	1,569	1,569	1,569	1,569	1,000	784.50
2016-07-26	1,550	1,550	1,550	1,550	1,000	775
2016-07-25	1,501	1,533	1,501	1,533	1,300	766.50
2016-07-22	1,501	1,501	1,500	1,500	800	750
2016-07-21	1,484	1,513	1,484	1,505	800	752.50
2016-07-20	1,530	1,536	1,530	1,535	2,300	767.50
2016-07-19	1,530	1,530	1,530	1,530	1,000	765
2016-07-15	1,520	1,530	1,520	1,530	800	765
2016-07-13	1,498	1,534	1,498	1,530	2,500	765
2016-07-12	1,461	1,483	1,461	1,483	1,400	741.50
2016-07-11	1,552	1,552	1,420	1,445	15,100	722.50
2016-07-08	1,512	1,512	1,512	1,512	200	756
2016-07-07	1,555	1,555	1,521	1,521	500	760.50
2016-07-06	1,595	1,595	1,595	1,595	300	797.50
2016-07-05	1,517	1,555	1,517	1,555	800	777.50
2016-07-04	1,560	1,560	1,555	1,555	300	777.50
2016-07-01	1,585	1,585	1,520	1,520	600	760
2016-06-30	1,511	1,511	1,511	1,511	100	755.50
2016-06-29	1,505	1,511	1,505	1,511	200	755.50
2016-06-28	1,617	1,617	1,509	1,533	2,300	766.50
2016-06-27	1,622	1,670	1,622	1,663	2,100	831.50
2016-06-24	1,700	1,702	1,630	1,702	1,400	851
2016-06-23	1,641	1,709	1,641	1,660	1,600	830
2016-06-22	1,708	1,709	1,638	1,663	3,900	831.50
2016-06-21	1,663	1,748	1,663	1,748	2,900	874
2016-06-20	1,603	1,913	1,603	1,761	13,400	880.50
2016-06-17	1,645	1,645	1,643	1,643	600	821.50
2016-06-16	1,675	1,675	1,650	1,650	500	825
2016-06-15	1,645	1,675	1,645	1,675	1,700	837.50
2016-06-14	1,655	1,690	1,651	1,655	1,200	827.50
2016-06-13	1,688	1,690	1,651	1,651	1,300	825.50
2016-06-10	1,662	1,702	1,662	1,702	200	851
2016-06-09	1,677	1,678	1,677	1,678	300	839
2016-06-08	1,709	1,709	1,680	1,707	18,100	853.50
2016-06-07	1,709	1,709	1,665	1,665	1,600	832.50
2016-06-03	1,699	1,699	1,699	1,699	300	849.50
2016-06-02	1,700	1,700	1,670	1,700	600	850
2016-06-01	1,710	1,710	1,670	1,700	1,400	850
2016-05-31	1,700	1,700	1,700	1,700	100	850
2016-05-30	1,710	1,717	1,700	1,710	600	855
2016-05-27	1,720	1,720	1,719	1,719	400	859.50
2016-05-26	1,700	1,720	1,699	1,699	1,300	849.50
2016-05-25	1,695	1,695	1,647	1,647	1,600	823.50
2016-05-24	1,666	1,700	1,665	1,700	900	850
2016-05-23	1,695	1,700	1,695	1,700	300	850
2016-05-20	1,690	1,690	1,650	1,680	300	840
2016-05-17	1,651	1,690	1,651	1,690	500	845
2016-05-11	1,651	1,651	1,651	1,651	100	825.50
2016-05-10	1,670	1,680	1,670	1,680	300	840
2016-05-09	1,651	1,651	1,651	1,651	100	825.50
2016-05-02	1,660	1,670	1,606	1,670	400	835
2016-04-28	1,665	1,749	1,664	1,670	600	835
2016-04-27	1,661	1,663	1,661	1,663	400	831.50
2016-04-26	1,695	1,700	1,690	1,700	700	850
2016-04-25	1,650	1,654	1,650	1,650	700	825
2016-04-22	1,655	1,655	1,655	1,655	200	827.50
2016-04-21	1,655	1,665	1,655	1,665	300	832.50
2016-04-20	1,668	1,668	1,668	1,668	300	834
2016-04-19	1,670	1,670	1,670	1,670	100	835
2016-04-18	1,599	1,599	1,599	1,599	500	799.50
2016-04-13	1,629	1,629	1,629	1,629	100	814.50
2016-04-12	1,600	1,600	1,600	1,600	200	800
2016-04-11	1,600	1,600	1,600	1,600	1,000	800
2016-04-07	1,669	1,669	1,669	1,669	100	834.50
2016-04-06	1,620	1,620	1,620	1,620	200	810
2016-04-04	1,683	1,683	1,683	1,683	500	841.50
2016-03-31	1,650	1,696	1,638	1,696	1,400	848
2016-03-30	1,690	1,690	1,690	1,690	100	845
2016-03-29	1,694	1,694	1,693	1,693	200	846.50
2016-03-28	1,670	1,671	1,650	1,654	800	827
2016-03-25	1,646	1,650	1,646	1,650	300	825
2016-03-24	1,675	1,675	1,635	1,641	600	820.50
2016-03-23	1,685	1,695	1,685	1,695	300	847.50
2016-03-22	1,690	1,695	1,685	1,685	1,600	842.50
2016-03-18	1,690	1,690	1,690	1,690	100	845
2016-03-16	1,690	1,699	1,690	1,690	1,400	845
2016-03-15	1,630	1,698	1,630	1,690	1,600	845
2016-03-14	1,668	1,670	1,667	1,670	700	835
2016-03-11	1,669	1,669	1,669	1,669	100	834.50
2016-03-10	1,551	1,631	1,551	1,631	300	815.50
2016-03-09	1,590	1,590	1,590	1,590	100	795
2016-03-08	1,570	1,593	1,570	1,593	700	796.50
2016-03-04	1,668	1,668	1,650	1,650	400	825
2016-03-03	1,579	1,667	1,579	1,667	400	833.50
2016-03-02	1,530	1,564	1,501	1,559	900	779.50
2016-02-29	1,520	1,530	1,520	1,530	600	765
2016-02-26	1,500	1,540	1,500	1,500	600	750
2016-02-25	1,550	1,550	1,550	1,550	200	775
2016-02-24	1,490	1,490	1,490	1,490	100	745
2016-02-23	1,460	1,470	1,459	1,470	1,600	735
2016-02-22	1,490	1,540	1,490	1,540	700	770
2016-02-19	1,485	1,490	1,485	1,490	1,400	745
2016-02-18	1,462	1,462	1,462	1,462	600	731
2016-02-17	1,422	1,450	1,422	1,450	1,500	725
2016-02-16	1,452	1,463	1,409	1,434	4,100	717
2016-02-15	1,460	1,464	1,456	1,456	4,300	728
2016-02-12	1,555	1,555	1,450	1,450	2,300	725
2016-02-10	1,580	1,580	1,580	1,580	400	790
2016-02-09	1,610	1,611	1,580	1,580	4,600	790
2016-02-08	1,700	1,700	1,603	1,613	5,400	806.50
2016-02-05	1,705	1,738	1,701	1,711	1,500	855.50
2016-02-04	1,711	1,745	1,705	1,705	1,900	852.50
2016-02-03	1,730	1,731	1,722	1,722	800	861
2016-02-02	1,795	1,795	1,712	1,785	2,400	892.50
2016-02-01	1,804	1,835	1,804	1,810	2,700	905
2016-01-29	1,801	1,844	1,800	1,844	700	922
2016-01-28	1,844	1,844	1,844	1,844	200	922
2016-01-25	1,840	1,849	1,840	1,849	300	924.50
2016-01-22	1,700	1,781	1,700	1,781	3,200	890.50
2016-01-21	1,710	1,783	1,703	1,713	1,300	856.50
2016-01-20	1,752	1,752	1,750	1,750	1,900	875
2016-01-19	1,767	1,767	1,749	1,750	1,600	875
2016-01-18	1,752	1,752	1,706	1,706	3,000	853
2016-01-14	1,810	1,810	1,751	1,751	900	875.50
2016-01-13	1,810	1,815	1,810	1,815	500	907.50
2016-01-12	1,826	1,826	1,815	1,815	600	907.50
2016-01-08	1,826	1,860	1,826	1,840	400	920
2016-01-07	1,880	1,880	1,826	1,826	2,100	913
2016-01-06	1,892	1,900	1,886	1,886	1,200	943
2016-01-05	1,941	1,941	1,901	1,906	900	953
2016-01-04	1,910	1,923	1,885	1,888	1,000	944

分割・併合履歴： [2021-12-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3439 (株)三ツ知 の時系列データ [2016年度]

3439 (株)三ツ知の時系列データ [2016年度]